ネクソンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,737 | 1,761 | 1,692 | 1,699 | +2 | +0.1% | 1,767,900 |
| 2018/07/25 | 1,680 | 1,703 | 1,655 | 1,697 | +1 | +0.1% | 2,112,900 |
| 2018/07/24 | 1,761 | 1,761 | 1,679 | 1,696 | -63 | -3.6% | 2,593,900 |
| 2018/07/23 | 1,773 | 1,794 | 1,756 | 1,759 | -28 | -1.6% | 1,924,500 |
| 2018/07/20 | 1,794 | 1,817 | 1,776 | 1,787 | +5 | +0.3% | 1,933,100 |
| 2018/07/19 | 1,800 | 1,803 | 1,776 | 1,782 | -10 | -0.6% | 1,897,100 |
| 2018/07/18 | 1,806 | 1,825 | 1,785 | 1,792 | +17 | +1% | 2,163,100 |
| 2018/07/17 | 1,747 | 1,790 | 1,734 | 1,775 | -8 | -0.4% | 1,903,500 |
| 2018/07/13 | 1,723 | 1,788 | 1,707 | 1,783 | +72 | +4.2% | 2,296,300 |
| 2018/07/12 | 1,690 | 1,726 | 1,670 | 1,711 | +15 | +0.9% | 2,550,900 |
| 2018/07/11 | 1,660 | 1,698 | 1,636 | 1,696 | +21 | +1.3% | 2,447,700 |
| 2018/07/10 | 1,700 | 1,702 | 1,675 | 1,675 | -25 | -1.5% | 1,958,700 |
| 2018/07/09 | 1,646 | 1,703 | 1,642 | 1,700 | +54 | +3.3% | 2,898,500 |
| 2018/07/06 | 1,613 | 1,653 | 1,595 | 1,646 | +67 | +4.2% | 2,575,400 |
| 2018/07/05 | 1,562 | 1,588 | 1,562 | 1,579 | +15 | +1% | 1,954,900 |
| 2018/07/04 | 1,565 | 1,574 | 1,545 | 1,564 | -28 | -1.8% | 1,714,600 |
| 2018/07/03 | 1,590 | 1,634 | 1,575 | 1,592 | +18 | +1.1% | 2,332,200 |
| 2018/07/02 | 1,600 | 1,619 | 1,572 | 1,574 | -35 | -2.2% | 1,658,200 |
| 2018/06/29 | 1,605 | 1,610 | 1,581 | 1,609 | +17 | +1.1% | 1,963,500 |
| 2018/06/28 | 1,588 | 1,599 | 1,569 | 1,592 | -14 | -0.9% | 2,165,100 |
| 2018/06/27 | 1,558 | 1,610 | 1,552 | 1,606 | +53 | +3.4% | 1,689,200 |
| 2018/06/26 | 1,557 | 1,579 | 1,548 | 1,553 | -44 | -2.8% | 1,647,700 |
| 2018/06/25 | 1,644 | 1,662 | 1,594 | 1,597 | -54 | -3.3% | 1,666,300 |
| 2018/06/22 | 1,616 | 1,669 | 1,604 | 1,651 | -5 | -0.3% | 2,101,900 |
| 2018/06/21 | 1,609 | 1,665 | 1,609 | 1,656 | +28 | +1.7% | 2,264,700 |
| 2018/06/20 | 1,604 | 1,630 | 1,575 | 1,628 | +16 | +1% | 2,779,800 |
| 2018/06/19 | 1,701 | 1,709 | 1,608 | 1,612 | -99 | -5.8% | 2,805,100 |
| 2018/06/18 | 1,703 | 1,735 | 1,703 | 1,711 | -53 | -3% | 1,790,900 |
| 2018/06/15 | 1,706 | 1,795 | 1,701 | 1,764 | +88 | +5.3% | 2,815,200 |
| 2018/06/14 | 1,693 | 1,705 | 1,674 | 1,676 | -22 | -1.3% | 1,750,000 |
| 2018/06/13 | 1,710 | 1,734 | 1,685 | 1,698 | -13 | -0.8% | 2,346,100 |
| 2018/06/12 | 1,765 | 1,769 | 1,707 | 1,711 | -50 | -2.8% | 1,879,800 |
| 2018/06/11 | 1,735 | 1,765 | 1,733 | 1,761 | +8 | +0.5% | 1,149,300 |
| 2018/06/08 | 1,754 | 1,789 | 1,739 | 1,753 | -22 | -1.2% | 2,805,000 |
| 2018/06/07 | 1,797 | 1,805 | 1,747 | 1,775 | +3 | +0.2% | 2,627,700 |
| 2018/06/06 | 1,773 | 1,792 | 1,764 | 1,772 | -3 | -0.2% | 1,868,700 |
| 2018/06/05 | 1,773 | 1,813 | 1,771 | 1,775 | +5 | +0.3% | 2,127,200 |
| 2018/06/04 | 1,804 | 1,805 | 1,758 | 1,770 | -24 | -1.3% | 2,224,900 |
| 2018/06/01 | 1,827 | 1,845 | 1,785 | 1,794 | -7 | -0.4% | 2,300,100 |
| 2018/05/31 | 1,770 | 1,817 | 1,760 | 1,801 | +37 | +2.1% | 6,648,000 |
| 2018/05/30 | 1,739 | 1,781 | 1,731 | 1,764 | -15 | -0.8% | 2,129,900 |
| 2018/05/29 | 1,765 | 1,799 | 1,762 | 1,779 | +6 | +0.3% | 1,852,500 |
| 2018/05/28 | 1,756 | 1,800 | 1,756 | 1,773 | -33 | -1.8% | 2,094,300 |
| 2018/05/25 | 1,835 | 1,836 | 1,794 | 1,806 | -8 | -0.4% | 3,435,700 |
| 2018/05/24 | 1,792 | 1,816 | 1,778 | 1,814 | +55 | +3.1% | 3,290,400 |
| 2018/05/23 | 1,732 | 1,777 | 1,730 | 1,759 | +44 | +2.6% | 3,198,100 |
| 2018/05/22 | 1,705 | 1,730 | 1,693 | 1,715 | -1 | -0.1% | 3,097,800 |
| 2018/05/21 | 1,697 | 1,723 | 1,689 | 1,716 | +30 | +1.8% | 3,314,900 |
| 2018/05/18 | 1,596 | 1,690 | 1,596 | 1,686 | +115 | +7.3% | 3,513,000 |
| 2018/05/17 | 1,581 | 1,587 | 1,557 | 1,571 | -3 | -0.2% | 2,627,900 |
1651～
1700
件表示中 / 3274件
類似銘柄と比較する
現在ご覧いただいている「ネクソン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ネクソン | 229,100円 | +4.0% | -18.9% | 1.31% | 17.71倍 | 1.82倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| カプコン | 416,700円 | +11.3% | +10.4% | 0.96% | 36.01倍 | 8.76倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
| 日本オラクル | 1,708,500円 | +6.3% | +5.9% | 1.08% | 36.45倍 | 16.11倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドのインフラ・ＥＲＰ等も。配当性向４割 |
| 光通信 | 3,986,000円 | +11.3% | -8.9% | 1.63% | 15.20倍 | 2.11倍 |
|
電力・ガス、通信回線、宅配水など継続利用品の営業力に強み。上場株に積極投資。四半期配当 |
| トレンド | 1,043,500円 | +5.9% | +9.0% | 1.76% | 35.22倍 | 11.71倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
市場注目の銘柄
チャート関連のコラム
